Sky Quarry Inc. - SKYQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.77	0.75	0.75	0.8	0.72	27,957
May 07, 2025	0.84	0.77	0.77	0.86	0.74	20,499
May 06, 2025	0.77	0.76	0.76	0.84	0.76	12,400
May 05, 2025	0.79	0.75	0.75	0.8	0.73	32,649
May 02, 2025	0.84	0.8	0.8	0.84	0.78	10,188
May 01, 2025	0.79	0.85	0.85	0.85	0.77	37,001
April 30, 2025	0.83	0.78	0.78	0.83	0.75	55,900
April 29, 2025	0.85	0.81	0.81	0.9	0.81	37,686
April 28, 2025	0.85	0.84	0.84	0.95	0.83	114,410
April 25, 2025	0.84	0.83	0.83	0.84	0.81	33,700
April 24, 2025	0.8	0.83	0.83	0.84	0.78	45,178
April 23, 2025	0.8	0.78	0.78	0.8	0.71	24,043
April 22, 2025	0.7	0.79	0.79	0.8	0.65	64,456
April 21, 2025	0.81	0.72	0.72	0.81	0.72	43,800
April 17, 2025	0.74	0.81	0.81	0.84	0.71	79,125
April 16, 2025	0.82	0.72	0.72	0.89	0.7	244,642
April 15, 2025	0.67	0.8	0.8	0.82	0.65	121,731
April 14, 2025	0.67	0.66	0.66	0.7	0.64	46,337
April 11, 2025	0.71	0.69	0.69	0.74	0.64	79,872
April 10, 2025	0.57	0.73	0.73	0.74	0.56	301,100
April 09, 2025	0.57	0.55	0.55	0.58	0.52	41,000
April 08, 2025	0.54	0.56	0.56	0.56	0.51	56,700
April 07, 2025	0.56	0.52	0.52	0.58	0.48	139,200
April 04, 2025	0.63	0.58	0.58	0.63	0.56	56,204
April 03, 2025	0.63	0.65	0.65	0.7	0.59	33,523
April 02, 2025	0.69	0.63	0.63	0.7	0.6	46,246
April 01, 2025	0.59	0.69	0.69	0.72	0.56	82,698
March 31, 2025	0.69	0.57	0.57	0.69	0.56	68,900
March 28, 2025	0.59	0.63	0.63	0.7	0.58	32,943
March 27, 2025	0.6	0.61	0.61	0.62	0.59	19,004
March 26, 2025	0.63	0.6	0.6	0.63	0.56	77,804
March 25, 2025	0.72	0.63	0.63	0.72	0.62	91,456
March 24, 2025	0.71	0.7	0.7	0.71	0.68	34,698
March 21, 2025	0.71	0.71	0.71	0.74	0.71	8,259
March 20, 2025	0.7	0.73	0.73	0.73	0.7	26,560
March 19, 2025	0.74	0.7	0.7	0.74	0.69	64,928
March 18, 2025	0.7	0.73	0.73	0.73	0.7	14,525
March 17, 2025	0.7	0.7	0.7	0.74	0.69	24,068
March 14, 2025	0.68	0.71	0.71	0.72	0.68	62,109
March 13, 2025	0.74	0.67	0.67	0.75	0.66	43,102
March 12, 2025	0.75	0.69	0.69	0.76	0.68	56,181
March 11, 2025	0.75	0.68	0.68	0.75	0.68	42,880
March 10, 2025	0.85	0.72	0.72	0.85	0.72	23,946
March 07, 2025	0.76	0.76	0.76	0.88	0.73	18,776
March 06, 2025	0.68	0.71	0.71	0.72	0.66	55,700
March 05, 2025	0.7	0.68	0.68	0.71	0.65	52,780
March 04, 2025	0.72	0.72	0.72	0.81	0.68	41,347
March 03, 2025	0.7	0.71	0.71	0.76	0.7	66,020
February 28, 2025	0.75	0.7	0.7	0.76	0.68	102,028
February 27, 2025	0.89	0.77	0.77	0.89	0.76	52,018
February 26, 2025	0.76	0.83	0.83	0.9	0.72	74,000
February 25, 2025	0.85	0.72	0.72	0.86	0.71	199,000
February 24, 2025	0.9	0.83	0.83	0.9	0.83	48,106
February 21, 2025	0.91	0.88	0.88	0.91	0.86	45,809
February 20, 2025	0.92	0.9	0.9	0.94	0.89	32,819
February 19, 2025	0.95	0.93	0.93	1	0.9	43,100
February 18, 2025	0.87	0.93	0.93	0.96	0.87	37,764
February 14, 2025	0.97	0.87	0.87	0.97	0.86	164,960
February 13, 2025	1.04	0.96	0.96	1.04	0.95	83,608
February 12, 2025	1.11	1.02	1.02	1.11	1	87,830

Sky Quarry Inc. (SKYQ) NASDAQ